80.11
-2.41(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 83.02 | 82.52 | 82.52 | 84.89 | 81.68 | 4.08M |
| December 03, 2025 | 77.34 | 81.21 | 81.21 | 81.21 | 76.67 | 2.87M |
| December 02, 2025 | 78.3 | 77.34 | 77.34 | 80.5 | 76.9 | 3.94M |
| December 01, 2025 | 75.5 | 76.82 | 76.82 | 76.82 | 73.23 | 2.84M |
| November 28, 2025 | 70.6 | 73.16 | 73.16 | 73.16 | 70 | 2.71M |
| November 27, 2025 | 69.3 | 69.68 | 69.68 | 70.75 | 69 | 2.35M |
| November 26, 2025 | 67.5 | 70.07 | 70.07 | 70.35 | 67.17 | 2.89M |
| November 25, 2025 | 68 | 67 | 67 | 69.11 | 66.93 | 2.13M |
| November 24, 2025 | 68.6 | 67.75 | 67.75 | 69.98 | 65.59 | 2.38M |
| November 21, 2025 | 70.49 | 68.4 | 68.4 | 70.49 | 67.8 | 2.9M |
| November 20, 2025 | 75 | 71 | 71 | 75 | 70.56 | 3.94M |
| November 19, 2025 | 69.62 | 72.77 | 72.77 | 72.77 | 69.62 | 4.11M |
| November 18, 2025 | 68.92 | 69.3 | 69.3 | 70.84 | 68.3 | 4.01M |
| November 17, 2025 | 71.05 | 67.9 | 67.9 | 71.8 | 67.55 | 4.7M |
| November 14, 2025 | 75.11 | 71.1 | 71.1 | 75.5 | 71.06 | 3.78M |
| November 13, 2025 | 73.55 | 74.8 | 74.8 | 75.9 | 71.58 | 6.46M |
| November 12, 2025 | 70.88 | 72.29 | 72.29 | 72.29 | 68 | 6.45M |
| November 11, 2025 | 67.59 | 68.85 | 68.85 | 68.85 | 67 | 3.57M |
| November 10, 2025 | 62.28 | 65.57 | 65.57 | 65.57 | 62.28 | 3.27M |
| November 07, 2025 | 61.89 | 62.45 | 62.45 | 62.97 | 60.5 | 2.31M |
| November 06, 2025 | 62.69 | 61.89 | 61.89 | 64.18 | 60 | 3.7M |
| November 05, 2025 | 62.3 | 62.58 | 62.58 | 65.5 | 59.33 | 6.03M |
| November 04, 2025 | 61.5 | 62.4 | 62.4 | 62.4 | 60 | 6.15M |
| November 03, 2025 | 57.81 | 59.43 | 59.43 | 59.43 | 57.81 | 4.13M |
| October 31, 2025 | 56.55 | 56.6 | 56.6 | 58.08 | 56.01 | 1.58M |
| October 30, 2025 | 55.21 | 56.58 | 56.58 | 57.18 | 54.8 | 2.37M |
| October 29, 2025 | 55.99 | 54.77 | 54.77 | 56.5 | 53.52 | 2.25M |
| October 28, 2025 | 58.3 | 55.35 | 55.35 | 58.32 | 54.7 | 3.45M |
| October 27, 2025 | 54.93 | 57.38 | 57.38 | 57.38 | 54.93 | 2.74M |
| October 24, 2025 | 52.85 | 54.65 | 54.65 | 54.87 | 52.85 | 1.77M |
| October 23, 2025 | 51.68 | 52.85 | 52.85 | 52.9 | 51.5 | 1.08M |
| October 22, 2025 | 52.64 | 52.1 | 52.1 | 52.84 | 51.34 | 1.41M |
| October 21, 2025 | 51.01 | 52.75 | 52.75 | 53 | 51.01 | 2.45M |
| October 20, 2025 | 50.29 | 50.89 | 50.89 | 50.95 | 49.5 | 2M |
| October 17, 2025 | 51.19 | 49.55 | 49.55 | 51.23 | 49.21 | 1.91M |
| October 16, 2025 | 51.67 | 50.68 | 50.68 | 53.19 | 50.12 | 4.76M |
| October 15, 2025 | 48.73 | 50.66 | 50.66 | 50.66 | 48.27 | 1.62M |
| October 14, 2025 | 46.59 | 48.25 | 48.25 | 48.41 | 46.59 | 3.35M |
| October 13, 2025 | 46.1 | 46.1 | 46.1 | 47.48 | 46 | 2.01M |
| October 10, 2025 | 47.27 | 47.56 | 47.56 | 47.72 | 46.82 | 1.26M |
| October 09, 2025 | 47.99 | 46.79 | 46.79 | 48.46 | 46.7 | 1.96M |
| September 30, 2025 | 46.8 | 48.05 | 48.05 | 48.05 | 46.45 | 1.9M |
| September 29, 2025 | 46.2 | 46.82 | 46.82 | 47.77 | 45.76 | 2.87M |
| September 26, 2025 | 47.05 | 46.13 | 46.13 | 47.05 | 45.57 | 942,980 |
| September 25, 2025 | 48.5 | 47.05 | 47.05 | 48.54 | 46.96 | 1.62M |
| September 24, 2025 | 48.42 | 48.49 | 48.49 | 48.88 | 48 | 641,000 |
| September 23, 2025 | 48.72 | 48.48 | 48.48 | 48.73 | 47.65 | 705,800 |
| September 22, 2025 | 49.3 | 48.73 | 48.73 | 49.3 | 47.3 | 1.34M |
| September 19, 2025 | 49.28 | 48.68 | 48.68 | 49.94 | 48.4 | 2.32M |
| September 18, 2025 | 48.6 | 49.28 | 49.28 | 50 | 48.51 | 2.34M |
| September 17, 2025 | 48.17 | 48.83 | 48.83 | 48.85 | 47.54 | 1.32M |
| September 16, 2025 | 47.75 | 47.89 | 47.89 | 48.88 | 47.3 | 1.42M |
| September 15, 2025 | 49.26 | 47.74 | 47.74 | 49.56 | 47.5 | 1.66M |
| September 12, 2025 | 50 | 49.24 | 49.24 | 50.25 | 49.02 | 1.67M |
| September 11, 2025 | 49.21 | 49.42 | 49.42 | 49.8 | 49 | 992,740 |
| September 10, 2025 | 49.98 | 49.42 | 49.42 | 50.01 | 49.23 | 816,637 |
| September 09, 2025 | 49.7 | 49.96 | 49.96 | 50.1 | 49.15 | 906,900 |
| September 08, 2025 | 52.13 | 49.68 | 49.68 | 52.13 | 49.57 | 2.37M |
| September 05, 2025 | 50.13 | 52.13 | 52.13 | 52.24 | 49.01 | 1.91M |
| September 04, 2025 | 48.98 | 49.75 | 49.75 | 50.5 | 48.95 | 1.44M |